CTCP CMVIETNAM (cms)

7.30
-0.10
(-1.35%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-02-23) 		-0.60 -7.79% 692,600 0 0
7
8
7.40
2 tháng
(2026-01-16) 		-1 -12.35% 1,528,200 0 0
7
8.40
7.40
3 tháng
(2025-12-17) 		-0.90 -11.25% 2,137,300 0 0
7
8.40
7.40
6 tháng
(2025-09-18) 		-1.30 -15.48% 5,702,900 0 0
6.80
8.80
7.40
12 tháng
(2025-03-24) 		-2.50 -26.04% 20,963,400 0 0
6.60
9.70
7.40
24 tháng
(2024-03-27) 		-10 -58.48% 74,815,327 0 0
6.60
24.20
7.40
36 tháng
(2023-04-03) 		1.70 31.48% 147,355,116 -2,000 -0.1
5.10
34.70
7.40
60 tháng
(2021-04-12) 		1.10 18.33% 197,491,853 -81,900 -1.5
3.90
37.50
7.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/10/2021
4.70
 64,901 4.60 4.70 4.50 0 0 0
13/10/2021
4.60
 23,301 4.70 4.70 4.50 0 0 0
12/10/2021
4.70
 28,100 4.70 4.80 4.50 0 0 0
11/10/2021
4.70
 36,000 4.60 4.70 4.50 3,000 0 0.0
08/10/2021
4.60
 54,650 4.90 5 4.60 0 0 0
07/10/2021
4.90
 61,735 4.70 4.90 4.50 0 0 0
06/10/2021
4.70
 161,609 4.40 4.70 4.30 68,600 0 0.3
05/10/2021
4.40
 59,920 4.40 4.40 4.20 0 0 0
04/10/2021
4.40
 26,000 4.40 4.40 4.20 2,500 0 0.0
01/10/2021
4.40
 35,809 4.50 4.50 4.30 0 0 0
30/09/2021
4.50
 42,515 4.40 4.50 4.30 0 0 0
29/09/2021
4.40
 36,038 4.50 4.50 4.30 0 0 0
28/09/2021
4.50
 74,800 4.40 4.50 4.10 0 0 0
27/09/2021
4.40
 161,000 4.70 4.70 4.30 0 0 0
24/09/2021
4.70
 181,700 4.90 4.90 4.50 15,100 0 0.1
23/09/2021
4.90
 322,621 5.20 5.60 4.90 0 0 0
22/09/2021
5.20
 292,159 4.80 5.20 4.70 0 10,200 -0.1
21/09/2021
4.80
 135,600 4.90 5 4.60 0 0 0
20/09/2021
4.90
 194,110 4.70 4.90 4.50 0 0 0
17/09/2021
4.70
 343,564 4.70 4.70 4.40 0 0 0
16/09/2021
4.70
 105,034 4.80 4.80 4.50 0 0 0
15/09/2021
4.80
 131,910 4.70 5.10 4.50 0 0 0
14/09/2021
4.70
 406,699 4.30 4.70 4.20 0 6,100 -0.0
13/09/2021
4.30
 5,040 4.40 4.40 4.10 0 0 0
10/09/2021
4.40
 37,400 4.40 4.40 4.10 0 0 0
09/09/2021
4.40
 0 4.40 4.40 4.40 0 0 0
08/09/2021
4.40
 3,503 4.30 4.40 4.20 0 0 0
07/09/2021
4.30
 51,000 4.50 4.50 4.20 0 0 0
06/09/2021
4.50
 72,800 4.20 4.60 4 0 0 0
01/09/2021
4.20
 11,734 4.20 4.20 4.10 0 0 0
31/08/2021
4.20
 21,400 4.30 4.30 3.90 0 0 0
30/08/2021
4.30
 22,918 4.20 4.30 4 0 0 0
27/08/2021
4.20
 22,100 4.10 4.20 3.90 0 0 0
26/08/2021
4.10
 2,100 4.20 4.20 4 0 0 0
25/08/2021
4.20
 19,700 4.10 4.20 3.90 0 0 0
24/08/2021
4.10
 46,900 4.10 4.10 3.90 0 0 0
23/08/2021
4.10
 15,200 4.10 4.10 3.90 0 0 0
20/08/2021
4.10
 30,100 4.20 4.20 4 0 0 0
19/08/2021
4.20
 13,100 4.20 4.20 4 0 0 0
18/08/2021
4.20
 29,800 4.10 4.20 3.90 0 0 0
17/08/2021
4.10
 31,100 4.20 4.20 3.90 3,000 0 0.0
16/08/2021
4.20
 41,900 4 4.20 3.90 0 0 0
13/08/2021
4
 32,300 3.90 4 3.90 0 0 0
12/08/2021
3.90
 38,900 4 4 3.80 0 0 0
11/08/2021
4
 33,417 4 4.10 3.80 0 0 0
10/08/2021
4
 32,600 4 4 3.90 0 0 0
09/08/2021
4
 74,200 4.20 4.20 3.90 0 0 0
06/08/2021
4.20
 17,500 4.10 4.20 4 0 0 0
05/08/2021
4.10
 29,300 4 4.10 3.90 0 0 0
04/08/2021
4
 25,918 3.90 4.20 3.90 0 0 0
03/08/2021
3.90
 10,100 4.20 4.20 3.90 0 0 0
02/08/2021
4.20
 4,400 4.30 4.30 4 0 0 0
30/07/2021
4.30
 100 4.30 4.30 4.30 0 0 0
29/07/2021
4.30
 300 4.20 4.30 4 0 0 0
28/07/2021
4.20
 4,900 4.20 4.20 4 0 0 0
27/07/2021
4.20
 21,200 4.20 4.20 4 12,400 0 0.0
26/07/2021
4.20
 2,100 4.20 4.30 4 0 0 0
23/07/2021
4.20
 2,300 4.20 4.20 4.10 0 0 0
22/07/2021
4.20
 3,900 4.20 4.20 4 0 0 0
21/07/2021
4.20
 3,300 4.20 4.20 4 0 0 0
20/07/2021
4.20
 4,100 4 4.20 4 0 0 0
19/07/2021
4
 2,600 4.30 4.30 4 0 0 0
16/07/2021
4.30
 3,400 4.30 4.40 4.20 0 0 0
15/07/2021
4.30
 1,200 4.30 4.30 4.20 0 0 0
14/07/2021
4.30
 20,900 4.20 4.30 4 0 0 0
13/07/2021
4.20
 300 4.20 4.20 4.10 0 0 0
12/07/2021
4.20
 57,787 4.40 4.40 4 0 0 0
09/07/2021
4.40
 38,200 4.40 4.40 4.20 0 0 0
08/07/2021
4.40
 43,000 4.40 4.40 4.20 0 0 0
07/07/2021
4.40
 21,600 4.40 4.40 4.10 0 0 0
06/07/2021
4.40
 39,701 4.40 4.40 4.20 0 0 0
05/07/2021
4.40
 14,915 4.50 4.50 4.20 0 0 0
02/07/2021
4.50
 14,800 4.50 4.50 4.30 0 0 0
01/07/2021
4.50
 23,701 4.40 4.50 4.30 5,900 0 0.0
30/06/2021
4.40
 27,300 4.50 4.50 4.30 0 0 0
29/06/2021
4.50
 35,910 4.60 4.60 4.40 0 0 0
28/06/2021
4.60
 20,691 4.80 4.80 4.50 0 0 0
25/06/2021
4.80
 44,116 4.60 4.90 4.60 0 0 0
24/06/2021
4.60
 194,410 4.20 4.60 4.20 0 4,500 -0.0
23/06/2021
4.20
 10,914 4.30 4.30 4.20 0 0 0
22/06/2021
4.30
 9,649 4.30 4.30 4.20 0 0 0
21/06/2021
4.30
 20,200 4.30 4.30 4.10 0 0 0
18/06/2021
4.30
 14,900 4.30 4.30 4 400 0 0.0
17/06/2021
4.30
 23,100 4.20 4.30 4 0 1,000 -0.0
16/06/2021
4.20
 6,200 4.20 4.20 4 0 0 0
15/06/2021
4.20
 0 4.20 4.20 4.20 0 0 0
14/06/2021
4.20
 24,490 4.10 4.20 4 0 0 0
11/06/2021
4.10
 32,800 4.30 4.40 4.10 0 0 0
10/06/2021
4.30
 346 4.40 4.40 4.30 0 0 0
09/06/2021
4.40
 3,400 4.40 4.40 4.10 0 1,100 -0.0
08/06/2021
4.40
 19,600 4.20 4.40 4.10 0 0 0
07/06/2021
4.20
 20,608 4.40 4.40 4.20 600 0 0.0
04/06/2021
4.40
 9,930 4.50 4.50 4.20 0 0 0
03/06/2021
4.50
 16,701 4.40 4.50 4.20 0 0 0
02/06/2021
4.40
 10,600 4.30 4.40 4.20 0 4,900 -0.0
01/06/2021
4.30
 37,950 4 4.40 3.90 2,100 0 0.0
31/05/2021
4
 55,610 4.10 4.10 3.90 0 0 0
28/05/2021
4.10
 36,300 4 4.10 3.80 0 0 0
27/05/2021
4
 6,700 4.10 4.10 3.80 0 0 0
26/05/2021
4.10
 5,400 4.10 4.10 3.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |